アイザワ証券グループ（8708）の株価チャート

2022/01/28

2021/09/02～2022/01/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022
01/28	863	903	863	885	+3.27%	33,100	420億6019万	-12.03%	11.86	0.62
01/27	899	907	850	857	-4.67%	49,700	407億2948万	-15.4%	11.48	0.6
01/26	905	915	899	899	-0.66%	20,900	427億2555万	-11.86%	12.05	0.63
01/25	950	950	903	905	-5.14%	44,300	430億1071万	-11.88%	12.13	0.63
01/24	942	958	930	954	+0.53%	34,800	453億3946万	-7.83%	12.78	0.67
01/21	951	959	939	949	-1.15%	33,500	451億184万	-8.75%	12.72	0.66
01/20	969	975	954	960	-1.64%	55,300	456億2462万	-8.13%	12.86	0.67
01/19	1,005	1,009	972	976	-3.65%	55,900	463億8503万	-6.96%	13.08	0.68
01/18	1,039	1,039	1,010	1,013	-2.5%	26,600	481億4348万	-3.8%	13.57	0.71
01/17	1,056	1,077	1,038	1,039	-1.61%	15,100	493億7914万	-1.61%	13.92	0.72
01/14	1,067	1,073	1,041	1,056	-1.77%	48,700	501億8708万	-0.09%	14.15	0.74
01/13	1,095	1,095	1,075	1,075	-1.92%	17,800	510億9007万	+1.61%	14.4	0.75
01/12	1,066	1,105	1,066	1,096	+3.4%	38,300	520億8811万	+3.79%	14.69	0.76
01/11	1,056	1,061	1,031	1,060	+1.44%	26,900	503億7718万	+0.57%	14.2	0.74
01/07	1,036	1,050	1,031	1,045	+1.65%	43,100	496億6430万	-0.57%	14	0.73
01/06	1,041	1,045	1,028	1,028	-3.29%	41,800	488億5636万	-1.91%	13.77	0.72
01/05	1,055	1,071	1,050	1,063	+0.85%	32,900	505億1976万	+1.53%	14.24	0.74
01/04	1,018	1,054	1,018	1,054	+3.23%	52,900	500億9203万	+1.05%	14.12	0.74
2021
12/30	1,026	1,039	1,014	1,021	-1.64%	19,200	485億2368万	-1.92%	13.68	0.71
12/29	1,032	1,045	1,011	1,038	-0.29%	36,200	493億3162万	-0.38%	13.91	0.72
12/28	1,037	1,048	987	1,041	+0.87%	41,900	494億7420万	0%	13.95	0.73
12/27	1,009	1,038	1,000	1,032	+2.08%	37,600	490億4646万	-0.86%	13.83	0.72
12/24	1,043	1,043	1,007	1,011	-2.69%	24,100	480億4843万	-2.88%	13.55	0.71
12/23	1,060	1,060	1,039	1,039	-1.14%	14,700	493億7914万	-0.29%	13.92	0.72
12/22	1,069	1,069	1,051	1,051	-1.5%	17,800	499億4945万	+0.96%	14.08	0.73
12/21	1,050	1,075	1,044	1,067	+2.99%	32,800	507億986万	+2.4%	14.3	0.74
12/20	1,069	1,069	1,035	1,036	-3%	39,900	492億3657万	-0.58%	13.88	0.72
12/17	1,100	1,100	1,058	1,068	-2.91%	30,400	507億5739万	+2.4%	14.31	0.75
12/16	1,085	1,111	1,084	1,100	+2.23%	44,800	522億7821万	+5.57%	14.74	0.77
12/15	1,056	1,076	1,056	1,076	+0.65%	18,900	511億3759万	+3.46%	14.42	0.75
12/14	1,066	1,086	1,066	1,069	+0.28%	28,200	508億491万	+2.99%	14.32	0.75
12/13	1,082	1,082	1,060	1,066	-1.48%	27,400	506億6234万	+2.7%	14.28	0.74
12/10	1,085	1,092	1,072	1,082	+0.28%	44,700	514億2275万	+4.24%	14.5	0.75
12/09	1,075	1,085	1,068	1,079	+0.09%	23,300	512億8017万	+3.85%	14.46	0.75
12/08	1,080	1,080	1,060	1,078	+0.84%	32,500	512億3264万	+3.85%	14.44	0.75
12/07	1,032	1,076	1,032	1,069	+4.09%	43,800	508億491万	+2.99%	14.32	0.75
12/06	1,039	1,058	1,024	1,027	-1.15%	58,200	488億884万	-1.06%	13.76	0.72
12/03	1,003	1,043	1,003	1,039	+4.42%	43,600	493億7914万	-0.19%	13.92	0.72
12/02	975	1,016	975	995	+1.53%	68,800	472億8802万	-4.69%	13.33	0.69
12/01	971	1,000	968	980	-0.61%	73,700	465億7513万	-6.49%	13.13	0.68
11/30	984	1,017	984	986	+0.82%	59,500	468億6028万	-6.36%	13.21	0.69
11/29	980	1,006	968	978	-2.3%	49,100	464億8008万	-7.47%	13.1	0.68
11/26	1,025	1,029	997	1,001	-3.38%	44,100	475億7317万	-5.66%	13.41	0.7
11/25	1,024	1,044	1,024	1,036	+1.17%	28,100	492億3657万	-2.63%	13.88	0.72
11/24	1,025	1,033	1,021	1,024	-0.1%	43,800	486億6626万	-3.94%	13.72	0.71
11/22	1,024	1,045	1,021	1,025	-1.44%	25,100	487億1379万	-3.94%	13.73	0.72
11/19	1,039	1,049	1,033	1,040	+0.48%	28,600	494億2667万	-2.62%	13.94	0.73
11/18	1,046	1,046	1,027	1,035	+0.58%	31,900	491億8904万	-3.09%	13.87	0.72
11/17	1,064	1,066	1,029	1,029	-3.29%	24,100	489億389万	-3.56%	13.79	0.72
11/16	1,069	1,086	1,059	1,064	-0.37%	26,700	505億6729万	-0.28%	14.26	0.74
11/15	1,081	1,081	1,068	1,068	-0.37%	9,100	507億5739万	+0.28%	14.31	0.75
11/12	1,042	1,074	1,042	1,072	+2.98%	28,700	509億4749万	+0.85%	14.36	0.75
11/11	1,031	1,048	1,031	1,041	+1.17%	13,600	494億7420万	-1.79%	13.95	0.73
11/10	1,045	1,047	1,026	1,029	-1.53%	10,900	489億389万	-2.83%	13.79	0.72
11/09	1,056	1,056	1,044	1,045	-1.88%	31,000	496億6430万	-1.23%	14	0.73
11/08	1,075	1,085	1,065	1,065	-0.84%	27,100	506億1481万	+0.95%	14.27	0.74
11/05	1,080	1,083	1,071	1,074	-1.29%	17,800	510億4254万	+1.99%	14.39	0.75
11/04	1,056	1,088	1,056	1,088	+3.32%	23,900	517億790万	+3.62%	14.58	0.76
11/02	1,096	1,096	1,047	1,053	-3.92%	36,200	500億4450万	+0.48%	14.11	0.73
11/01	1,100	1,102	1,081	1,096	+2.24%	44,100	520億8811万	+4.38%	14.69	0.76
10/29	1,088	1,092	1,054	1,072	-2.72%	30,900	509億4749万	+2%	14.36	0.75
10/28	1,091	1,108	1,073	1,102	+0.55%	296,800	523億7326万	+4.45%	14.77	0.77
10/27	1,108	1,113	1,093	1,096	-1.08%	34,900	520億8811万	+3.69%	14.69	0.76
10/26	1,099	1,115	1,086	1,108	+1.37%	56,400	526億5841万	+4.63%	14.85	0.77
10/25	1,071	1,102	1,071	1,093	+1.11%	43,000	519億4553万	+2.82%	14.65	0.76
10/22	1,072	1,085	1,066	1,081	+0.09%	34,400	513億7522万	+1.31%	14.48	0.75
10/21	1,093	1,110	1,080	1,080	-1.19%	54,700	513億2770万	+0.84%	14.47	0.75
10/20	1,066	1,096	1,063	1,093	+2.63%	48,400	519億4553万	+1.58%	14.65	0.76
10/19	1,055	1,067	1,041	1,065	+0.95%	39,200	506億1481万	-1.21%	14.27	0.74
10/18	1,062	1,063	1,042	1,055	-0.66%	58,700	501億3955万	-2.41%	14.14	0.74
10/15	1,031	1,063	1,027	1,062	+2.81%	57,000	504億7223万	-2.03%	14.23	0.74
10/14	1,003	1,033	1,003	1,033	+1.97%	57,800	490億9399万	-4.97%	13.84	0.72
10/13	1,014	1,022	1,004	1,013	-0.39%	37,000	481億4348万	-7.06%	13.57	0.71
10/12	1,019	1,023	1,000	1,017	-0.2%	42,000	483億3358万	-7.04%	13.63	0.71
10/11	1,021	1,026	1,012	1,019	-0.49%	41,300	484億2863万	-7.11%	13.65	0.71
10/08	1,008	1,033	1,003	1,024	+1.79%	68,000	486億6626万	-6.82%	13.72	0.71
10/07	1,007	1,018	1,000	1,006	-0.98%	35,500	478億1080万	-8.55%	13.48	0.7
10/06	991	1,026	991	1,016	+3.04%	46,900	482億8605万	-7.72%	13.61	0.71
10/05	980	999	967	986	-0.4%	49,000	468億6028万	-10.53%	13.21	0.69
10/04	1,012	1,028	980	990	-1.59%	29,800	470億5039万	-10.24%	13.27	0.69
10/01	1,003	1,022	999	1,006	0%	63,000	478億1080万	-8.88%	13.48	0.7
09/30	1,035	1,048	1,006	1,006	-2.52%	40,200	478億1080万	-8.88%	13.48	0.7
09/29	1,072	1,072	1,027	1,032	-5.84%	73,700	490億4646万	-6.44%	13.83	0.72
09/28	1,129	1,135	1,085	1,096	-3.01%	57,400	520億8811万	-0.45%	14.69	0.76
09/27	1,165	1,165	1,126	1,130	-3.25%	55,200	537億398万	+3.2%	15.14	0.79
09/24	1,170	1,190	1,154	1,168	+1.74%	80,300	555億995万	+7.35%	15.65	0.81
09/22	1,156	1,164	1,137	1,148	-0.78%	50,400	545億5944万	+6.2%	15.38	0.8
09/21	1,186	1,186	1,156	1,157	-4.38%	58,600	549億8717万	+7.63%	15.5	0.81
09/17	1,190	1,217	1,172	1,210	+2.02%	104,500	575億603万	+13.19%	16.21	0.84
09/16	1,186	1,190	1,176	1,186	0%	65,200	563億6541万	+11.47%	15.89	0.83
09/15	1,183	1,192	1,175	1,186	-0.5%	50,700	563億6541万	+11.78%	15.89	0.83
09/14	1,142	1,195	1,140	1,192	+4.2%	102,200	566億5057万	+12.67%	15.97	0.83
09/13	1,138	1,145	1,119	1,144	0%	49,600	543億6934万	+8.75%	15.33	0.8
09/10	1,124	1,144	1,118	1,144	+1.78%	77,300	543億6934万	+9.06%	15.33	0.8
09/09	1,123	1,132	1,106	1,124	-0.53%	36,700	534億1882万	+7.56%	15.06	0.78
09/08	1,128	1,138	1,109	1,130	+0.18%	48,000	537億398万	+8.45%	15.14	0.79
09/07	1,119	1,139	1,119	1,128	+1.9%	60,300	536億893万	+8.57%	15.11	0.79
09/06	1,105	1,114	1,087	1,107	+0.82%	43,400	526億1089万	+6.75%	14.83	0.77
09/03	1,063	1,102	1,052	1,098	+4.17%	48,000	521億8316万	+6.09%	14.71	0.77
09/02	1,059	1,065	1,046	1,054	-0.75%	32,500	500億9203万	+2.03%	14.12	0.74

アイザワ証券グループ（8708）の株価チャート

2021/09/02～2022/01/28

株価推移

開示資料

決算

株式

チャート